Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.40 | 41.81 | 40.37 | 41.50 | 390,100 | +1.12(+2.77%) |
Dec 28, 2012 | 40.40 | 40.73 | 40.27 | 40.38 | 525,857 | -0.10(-0.26%) |
Dec 27, 2012 | 41.51 | 41.60 | 40.15 | 40.48 | 576,635 | -0.76(-1.83%) |
Dec 26, 2012 | 41.39 | 41.61 | 41.06 | 41.24 | 557,713 | +0.06(+0.14%) |
Dec 24, 2012 | 41.57 | 41.83 | 40.81 | 41.18 | 290,175 | -0.27(-0.66%) |
Dec 21, 2012 | 41.98 | 42.06 | 41.06 | 41.46 | 948,175 | -0.48(-1.15%) |
Dec 20, 2012 | 41.49 | 42.13 | 41.36 | 41.94 | 585,596 | +0.43(+1.03%) |
Dec 19, 2012 | 41.78 | 41.82 | 41.15 | 41.51 | 421,003 | -0.22(-0.52%) |
Dec 18, 2012 | 40.62 | 41.84 | 40.62 | 41.73 | 838,442 | +1.10(+2.71%) |
Dec 17, 2012 | 40.25 | 40.79 | 40.08 | 40.63 | 438,365 | +0.36(+0.90%) |
Dec 14, 2012 | 40.35 | 40.54 | 39.91 | 40.27 | 535,561 | +0.64(+1.60%) |
Dec 13, 2012 | 40.03 | 40.58 | 39.37 | 39.63 | 463,982 | -0.43(-1.07%) |
Dec 12, 2012 | 39.85 | 41.04 | 39.71 | 40.06 | 899,927 | +0.21(+0.53%) |
Dec 11, 2012 | 39.33 | 40.06 | 39.31 | 39.85 | 654,429 | +0.73(+1.87%) |
Dec 10, 2012 | 38.59 | 39.29 | 38.56 | 39.12 | 358,431 | +0.19(+0.50%) |
Dec 07, 2012 | 38.71 | 39.22 | 38.48 | 38.92 | 324,145 | +0.48(+1.24%) |
Dec 06, 2012 | 38.48 | 38.75 | 38.17 | 38.45 | 381,085 | -0.07(-0.19%) |
Dec 05, 2012 | 38.71 | 38.96 | 38.36 | 38.52 | 572,361 | -0.11(-0.29%) |
Dec 04, 2012 | 38.25 | 38.93 | 38.18 | 38.63 | 548,010 | -0.38(-0.97%) |
Nov 30, 2012 | 38.52 | 39.07 | 38.52 | 39.01 | 838,753 | +0.40(+1.04%) |
Nov 29, 2012 | 37.76 | 38.61 | 37.55 | 38.61 | 927,335 | +1.18(+3.14%) |
Nov 28, 2012 | 36.70 | 37.47 | 36.29 | 37.43 | 526,385 | +0.41(+1.11%) |
Nov 27, 2012 | 37.05 | 37.50 | 36.99 | 37.02 | 457,257 | -0.27(-0.71%) |
Nov 26, 2012 | 37.31 | 37.41 | 36.61 | 37.29 | 519,333 | -0.09(-0.24%) |
Nov 23, 2012 | 37.31 | 37.43 | 36.80 | 37.38 | 260,289 | +0.29(+0.78%) |
Nov 21, 2012 | 36.90 | 37.18 | 36.49 | 37.09 | 279,964 | +0.27(+0.74%) |
Nov 20, 2012 | 37.02 | 37.18 | 36.48 | 36.81 | 574,586 | -0.38(-1.02%) |
Nov 19, 2012 | 36.98 | 37.42 | 36.40 | 37.19 | 780,628 | +0.80(+2.21%) |
Nov 16, 2012 | 36.14 | 36.60 | 35.47 | 36.39 | 634,924 | +0.31(+0.87%) |
Nov 15, 2012 | 37.06 | 37.06 | 36.03 | 36.07 | 1,074,554 | -1.11(-2.99%) |
Nov 14, 2012 | 38.48 | 38.69 | 37.08 | 37.18 | 422,226 | -1.15(-3.00%) |
Nov 13, 2012 | 38.58 | 39.19 | 38.25 | 38.33 | 419,616 | -0.73(-1.88%) |
Nov 12, 2012 | 38.83 | 39.46 | 38.25 | 39.07 | 745,315 | +0.93(+2.45%) |
Nov 09, 2012 | 38.16 | 38.99 | 38.05 | 38.13 | 610,481 | -0.21(-0.55%) |
Nov 08, 2012 | 39.04 | 39.04 | 38.16 | 38.34 | 586,123 | -0.70(-1.79%) |
Nov 07, 2012 | 39.41 | 39.86 | 38.72 | 39.04 | 553,216 | -1.40(-3.46%) |
Nov 06, 2012 | 39.90 | 40.71 | 39.76 | 40.44 | 572,332 | +0.71(+1.78%) |
Nov 05, 2012 | 39.38 | 39.86 | 39.15 | 39.74 | 365,015 | +0.15(+0.39%) |
Nov 02, 2012 | 41.10 | 41.14 | 39.56 | 39.58 | 518,703 | -1.33(-3.25%) |
Nov 01, 2012 | 39.33 | 40.96 | 39.08 | 40.91 | 1,036,222 | +1.78(+4.55%) |
Oct 31, 2012 | 39.80 | 39.94 | 39.01 | 39.13 | 404,045 | -0.68(-1.70%) |
Oct 26, 2012 | 40.29 | 39.81 | 39.81 | 39.81 | 388,688 | -0.52(-1.30%) |
Oct 25, 2012 | 41.39 | 41.43 | 39.92 | 40.33 | 772,703 | -0.56(-1.38%) |
Oct 24, 2012 | 41.48 | 41.91 | 40.63 | 40.89 | 599,069 | -1.08(-2.57%) |
Oct 23, 2012 | 41.60 | 43.15 | 40.85 | 41.97 | 825,894 | -0.08(-0.19%) |
Oct 19, 2012 | 43.34 | 43.37 | 41.63 | 42.05 | 631,236 | -1.38(-3.19%) |
Oct 18, 2012 | 42.83 | 43.57 | 42.63 | 43.44 | 511,098 | +0.40(+0.93%) |
Oct 17, 2012 | 42.36 | 43.33 | 42.10 | 43.04 | 662,582 | +0.84(+2.00%) |
Oct 16, 2012 | 41.96 | 42.52 | 41.92 | 42.20 | 406,484 | +0.50(+1.19%) |
Oct 15, 2012 | 40.86 | 41.72 | 40.45 | 41.70 | 264,451 | +0.70(+1.70%) |
Oct 12, 2012 | 41.59 | 41.75 | 40.53 | 41.00 | 355,076 | -0.63(-1.50%) |
Oct 11, 2012 | 42.26 | 42.32 | 41.47 | 41.63 | 377,774 | -0.13(-0.31%) |
Oct 10, 2012 | 42.42 | 42.42 | 41.46 | 41.75 | 259,842 | -0.67(-1.57%) |
Oct 09, 2012 | 42.53 | 43.17 | 41.99 | 42.42 | 324,088 | -0.05(-0.11%) |
Oct 08, 2012 | 41.79 | 42.64 | 41.69 | 42.47 | 285,115 | +0.26(+0.63%) |
Oct 05, 2012 | 43.49 | 43.67 | 41.90 | 42.20 | 543,871 | -0.84(-1.96%) |
Oct 04, 2012 | 42.59 | 43.35 | 42.38 | 43.05 | 601,907 | +0.73(+1.73%) |
Oct 03, 2012 | 42.32 | 43.23 | 41.98 | 42.32 | 904,473 | +0.46(+1.09%) |
Oct 02, 2012 | 42.32 | 42.51 | 41.57 | 41.86 | 446,027 | -0.27(-0.65%) |